CHSCL
CHS Inc Class B Cumulative Redeemable Preferred Stock, Series 4
stockNASDAQPreferred Stock
Market OpenOct 2, 2026 3:59:30 PM EDT
25.07USD-0.080%(-0.02)13,254
25.10Bid29.05Ask3.95SpreadCHSCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.25 | 25.25 | 25.06 | 25.09 | -0.080% | 23,258 | 0.000% | |
| 2026-10-01 | 25.19 | 25.21 | 25.10 | 25.11 | -0.357% | 74,949 | -0.080% | |
| 2026-09-30 | 25.23 | 25.30 | 25.05 | 25.20 | +0.398% | 88,089 | -0.437% | |
| 2026-09-29 | 25.08 | 25.13 | 25.05 | 25.10 | +0.240% | 24,697 | -0.040% | |
| 2026-09-28 | 25.04 | 25.10 | 25.04 | 25.04 | -0.052% | 36,933 | +0.200% | |
| 2026-09-25 | 25.07 | 25.19 | 25.04 | 25.05 | -0.147% | 54,325 | +0.147% | |
| 2026-09-24 | 25.10 | 25.16 | 25.07 | 25.09 | -0.020% | 32,398 | 0.000% | |
| 2026-09-23 | 25.10 | 25.23 | 25.07 | 25.09 | -0.294% | 37,890 | -0.020% | |
| 2026-09-22 | 25.12 | 25.17 | 25.11 | 25.17 | +0.275% | 16,404 | -0.314% | |
| 2026-09-21 | 25.25 | 25.30 | 25.09 | 25.10 | -0.357% | 40,215 | -0.040% | |
| 2026-09-18 | 25.20 | 25.20 | 25.11 | 25.19 | +0.219% | 13,729 | -0.397% | |
| 2026-09-17 | 25.12 | 25.30 | 25.10 | 25.14 | +0.257% | 23,757 | -0.179% | |
| 2026-09-16 | 25.01 | 25.13 | 25.00 | 25.07 | -1.219% | 46,053 | +0.078% | Div $0.469 |
| 2026-09-15 | 25.44 | 25.68 | 25.37 | 25.38 | -0.216% | 45,391 | -1.143% | |
| 2026-09-14 | 25.49 | 25.60 | 25.39 | 25.43 | -0.137% | 20,830 | -1.356% | |
| 2026-09-11 | 25.46 | 25.47 | 25.38 | 25.47 | +0.355% | 21,442 | -1.492% | |
| 2026-09-10 | 25.43 | 25.46 | 25.36 | 25.38 | -0.275% | 13,495 | -1.143% | |
| 2026-09-09 | 25.50 | 25.50 | 25.37 | 25.45 | 0.000% | 49,323 | -1.415% | |
| 2026-09-08 | 25.41 | 25.48 | 25.40 | 25.45 | +0.197% | 25,123 | -1.415% | |
| 2026-09-04 | 25.35 | 25.46 | 25.35 | 25.40 | +0.158% | 25,534 | -1.220% | |
| 2026-09-03 | 25.37 | 25.49 | 25.35 | 25.36 | -0.033% | 14,785 | -1.065% | |
| 2026-09-02 | 25.45 | 25.47 | 25.36 | 25.37 | +0.073% | 19,839 | -1.097% | |
| 2026-09-01 | 25.43 | 25.54 | 25.34 | 25.35 | -0.744% | 29,930 | -1.026% | |
| 2026-08-31 | 25.44 | 25.57 | 25.37 | 25.54 | +0.868% | 34,644 | -1.762% | |
| 2026-08-28 | 25.51 | 25.51 | 25.32 | 25.32 | -0.705% | 16,092 | -0.909% | |
| 2026-08-27 | 25.41 | 25.62 | 25.36 | 25.50 | +0.508% | 19,326 | -1.608% | |
| 2026-08-26 | 25.51 | 25.51 | 25.35 | 25.37 | -0.114% | 10,723 | -1.108% | |
| 2026-08-25 | 25.36 | 25.50 | 25.35 | 25.40 | +0.158% | 28,516 | -1.220% | |
| 2026-08-24 | 25.39 | 25.40 | 25.33 | 25.36 | -0.157% | 20,097 | -1.065% | |
| 2026-08-21 | 25.39 | 25.40 | 25.32 | 25.40 | +0.118% | 25,313 | -1.220% | |
| 2026-08-20 | 25.29 | 25.43 | 25.29 | 25.37 | +0.297% | 16,520 | -1.104% | |
| 2026-08-19 | 25.37 | 25.46 | 25.27 | 25.30 | -0.099% | 26,123 | -0.810% | |
| 2026-08-18 | 25.34 | 25.39 | 25.26 | 25.32 | -0.118% | 48,005 | -0.908% | |
| 2026-08-17 | 25.36 | 25.37 | 25.31 | 25.35 | +0.079% | 14,417 | -1.026% | |
| 2026-08-14 | 25.35 | 25.36 | 25.31 | 25.33 | -0.197% | 23,129 | -0.947% | |
| 2026-08-13 | 25.32 | 25.39 | 25.32 | 25.38 | +0.118% | 35,595 | -1.143% | |
| 2026-08-12 | 25.36 | 25.38 | 25.34 | 25.35 | -0.056% | 10,983 | -1.026% | |
| 2026-08-11 | 25.33 | 25.38 | 25.30 | 25.36 | -0.062% | 24,987 | -1.081% | |
| 2026-08-10 | 25.36 | 25.38 | 25.32 | 25.38 | +0.079% | 20,955 | -1.143% | |
| 2026-08-07 | 25.39 | 25.41 | 25.36 | 25.36 | +0.118% | 20,464 | -1.065% | |
| 2026-08-06 | 25.47 | 25.48 | 25.33 | 25.33 | -0.354% | 26,539 | -0.947% | |
| 2026-08-05 | 25.35 | 25.45 | 25.34 | 25.42 | +0.079% | 14,008 | -1.298% | |
| 2026-08-04 | 25.35 | 25.45 | 25.35 | 25.40 | +0.079% | 25,067 | -1.220% | |
| 2026-08-03 | 25.43 | 25.50 | 25.33 | 25.38 | -0.197% | 24,999 | -1.143% | |
| 2026-07-31 | 25.31 | 25.45 | 25.28 | 25.43 | +0.474% | 70,236 | -1.337% | |
| 2026-07-30 | 25.28 | 25.36 | 25.28 | 25.31 | +0.198% | 17,337 | -0.869% | |
| 2026-07-29 | 25.32 | 25.36 | 25.25 | 25.26 | -0.237% | 20,654 | -0.673% | |
| 2026-07-28 | 25.47 | 25.50 | 25.27 | 25.32 | -0.118% | 25,448 | -0.908% | |
| 2026-07-27 | 25.35 | 25.46 | 25.28 | 25.35 | -0.000% | 19,589 | -1.026% | |
| 2026-07-24 | 25.36 | 25.40 | 25.34 | 25.35 | -0.039% | 24,247 | -1.026% | |
| 2026-07-23 | 25.35 | 25.38 | 25.31 | 25.36 | -0.236% | 16,564 | -1.065% | |
| 2026-07-22 | 25.37 | 25.45 | 25.37 | 25.42 | +0.158% | 11,856 | -1.298% | |
| 2026-07-21 | 25.41 | 25.45 | 25.35 | 25.38 | -0.236% | 11,669 | -1.143% | |
| 2026-07-20 | 25.38 | 25.47 | 25.37 | 25.44 | +0.039% | 28,344 | -1.376% | |
| 2026-07-17 | 25.35 | 25.46 | 25.35 | 25.43 | -0.078% | 16,753 | -1.337% | |
| 2026-07-16 | 25.32 | 25.46 | 25.32 | 25.45 | +0.216% | 9,645 | -1.414% | |
| 2026-07-15 | 25.35 | 25.47 | 25.31 | 25.39 | -0.138% | 33,660 | -1.201% | |
| 2026-07-14 | 25.32 | 25.47 | 25.31 | 25.43 | +0.316% | 28,654 | -1.337% | |
| 2026-07-13 | 25.35 | 25.38 | 25.31 | 25.35 | 0.000% | 8,919 | -1.026% | |
| 2026-07-10 | 25.38 | 25.38 | 25.27 | 25.35 | +0.039% | 28,223 | -1.026% | |
| 2026-07-09 | 25.30 | 25.36 | 25.29 | 25.34 | +0.079% | 18,388 | -0.987% | |
| 2026-07-08 | 25.25 | 25.35 | 25.25 | 25.32 | +0.040% | 18,432 | -0.908% | |
| 2026-07-07 | 25.35 | 25.39 | 25.31 | 25.31 | -0.197% | 25,921 | -0.869% | |
| 2026-07-06 | 25.33 | 25.44 | 25.29 | 25.36 | +0.198% | 23,602 | -1.065% | |
| 2026-07-02 | 25.30 | 25.39 | 25.26 | 25.31 | -0.118% | 18,251 | -0.869% | |
| 2026-07-01 | 25.30 | 25.39 | 25.30 | 25.34 | +0.356% | 30,545 | -0.987% | |
| 2026-06-30 | 25.31 | 25.40 | 25.21 | 25.25 | -0.079% | 337,263 | -0.634% | |
| 2026-06-29 | 25.28 | 25.33 | 25.21 | 25.27 | +0.160% | 54,819 | -0.712% | |
| 2026-06-26 | 25.23 | 25.35 | 25.17 | 25.23 | -0.357% | 49,190 | -0.553% | |
| 2026-06-25 | 25.30 | 25.35 | 25.23 | 25.32 | -0.039% | 47,511 | -0.908% | |
| 2026-06-24 | 25.47 | 25.47 | 25.26 | 25.33 | -0.158% | 36,522 | -0.947% | |
| 2026-06-23 | 25.35 | 25.63 | 25.33 | 25.37 | +0.079% | 19,954 | -1.104% | |
| 2026-06-22 | 25.42 | 25.58 | 25.35 | 25.35 | -0.588% | 25,333 | -1.026% | |
| 2026-06-18 | 25.52 | 25.74 | 25.40 | 25.50 | 0.000% | 18,900 | -1.608% | |
| 2026-06-17 | 25.64 | 25.68 | 25.50 | 25.50 | -0.157% | 13,152 | -1.608% | |
| 2026-06-16 | 25.60 | 25.72 | 25.52 | 25.54 | -0.135% | 19,659 | -1.762% | |
| 2026-06-15 | 25.51 | 25.59 | 25.51 | 25.57 | -1.181% | 19,153 | -1.894% | Div $0.469 |
| 2026-06-12 | 25.76 | 25.89 | 25.76 | 25.88 | +0.194% | 8,849 | -3.053% | |
| 2026-06-11 | 25.76 | 25.87 | 25.76 | 25.83 | +0.058% | 16,824 | -2.865% | |
| 2026-06-10 | 25.74 | 25.95 | 25.74 | 25.82 | +0.291% | 32,504 | -2.808% | |
| 2026-06-09 | 25.75 | 25.84 | 25.65 | 25.74 | +0.211% | 15,142 | -2.525% | |
| 2026-06-08 | 25.75 | 25.75 | 25.59 | 25.69 | +0.374% | 17,600 | -2.320% | |
| 2026-06-05 | 25.80 | 25.87 | 25.53 | 25.59 | -0.814% | 13,696 | -1.954% | |
| 2026-06-04 | 25.68 | 25.85 | 25.68 | 25.80 | +0.253% | 11,276 | -2.752% | |
| 2026-06-03 | 25.75 | 25.85 | 25.67 | 25.73 | -0.368% | 5,977 | -2.506% | |
| 2026-06-02 | 25.81 | 25.87 | 25.74 | 25.83 | -0.155% | 8,414 | -2.865% | |
| 2026-06-01 | 25.75 | 25.88 | 25.75 | 25.87 | +0.466% | 13,876 | -3.015% | |
| 2026-05-29 | 25.79 | 25.90 | 25.75 | 25.75 | -0.368% | 50,538 | -2.563% | |
| 2026-05-28 | 25.80 | 25.86 | 25.75 | 25.84 | +0.213% | 11,764 | -2.921% | |
| 2026-05-27 | 25.71 | 25.82 | 25.70 | 25.79 | +0.078% | 24,408 | -2.714% | |
| 2026-05-26 | 25.73 | 25.80 | 25.71 | 25.77 | +0.117% | 14,062 | -2.639% | |
| 2026-05-22 | 25.72 | 25.79 | 25.72 | 25.74 | -0.044% | 12,646 | -2.525% | |
| 2026-05-21 | 25.69 | 25.80 | 25.69 | 25.75 | -0.073% | 7,846 | -2.568% | |
| 2026-05-20 | 25.72 | 25.77 | 25.65 | 25.77 | +0.233% | 12,931 | -2.639% | |
| 2026-05-19 | 25.65 | 25.76 | 25.65 | 25.71 | +0.156% | 14,767 | -2.412% | |
| 2026-05-18 | 25.72 | 25.78 | 25.67 | 25.67 | -0.117% | 8,978 | -2.259% | |
| 2026-05-15 | 25.70 | 25.75 | 25.68 | 25.70 | -0.078% | 13,362 | -2.374% | |
| 2026-05-14 | 25.78 | 25.82 | 25.72 | 25.72 | -0.233% | 18,741 | -2.449% | |
| 2026-05-13 | 25.76 | 25.83 | 25.73 | 25.78 | +0.105% | 3,904 | -2.676% | |
| 2026-05-12 | 25.80 | 25.80 | 25.73 | 25.75 | -0.260% | 10,736 | -2.574% | |
| 2026-05-11 | 25.84 | 25.87 | 25.78 | 25.82 | -0.077% | 35,558 | -2.827% | |
| 2026-05-08 | 25.68 | 25.84 | 25.68 | 25.84 | +0.467% | 21,529 | -2.902% | |
| 2026-05-07 | 25.63 | 25.74 | 25.63 | 25.72 | +0.125% | 15,669 | -2.449% | |
| 2026-05-06 | 25.63 | 25.71 | 25.62 | 25.69 | -0.003% | 11,237 | -2.328% | |
| 2026-05-05 | 25.68 | 25.74 | 25.62 | 25.69 | +0.073% | 16,629 | -2.331% | |
| 2026-05-04 | 25.71 | 25.73 | 25.61 | 25.67 | -0.194% | 13,868 | -2.259% | |
| 2026-05-01 | 25.69 | 25.74 | 25.61 | 25.72 | +0.078% | 18,753 | -2.449% | |
| 2026-04-30 | 25.59 | 25.70 | 25.52 | 25.70 | +0.548% | 26,237 | -2.374% | |
| 2026-04-29 | 25.59 | 25.63 | 25.54 | 25.56 | -0.073% | 15,331 | -1.839% | |
| 2026-04-28 | 25.54 | 25.63 | 25.54 | 25.58 | +0.135% | 11,606 | -1.911% | |
| 2026-04-27 | 25.60 | 25.60 | 25.52 | 25.54 | -0.139% | 7,424 | -1.779% | |
| 2026-04-24 | 25.49 | 25.60 | 25.47 | 25.58 | +0.078% | 8,783 | -1.916% | |
| 2026-04-23 | 25.49 | 25.61 | 25.45 | 25.56 | 0.000% | 27,316 | -1.839% | |
| 2026-04-22 | 25.51 | 25.63 | 25.46 | 25.56 | +0.393% | 18,478 | -1.839% | |
| 2026-04-21 | 25.50 | 25.55 | 25.45 | 25.46 | -0.391% | 20,586 | -1.453% | |
| 2026-04-20 | 25.56 | 25.64 | 25.50 | 25.56 | -0.157% | 39,604 | -1.838% | |
| 2026-04-17 | 25.72 | 25.72 | 25.57 | 25.60 | -0.350% | 9,213 | -1.992% | |
| 2026-04-16 | 25.72 | 25.72 | 25.58 | 25.69 | +0.391% | 13,857 | -2.336% | |
| 2026-04-15 | 25.69 | 25.69 | 25.52 | 25.59 | -0.234% | 20,247 | -1.954% | |
| 2026-04-14 | 25.68 | 25.70 | 25.60 | 25.65 | +0.078% | 18,405 | -2.183% | |
| 2026-04-13 | 25.64 | 25.68 | 25.62 | 25.63 | 0.000% | 19,583 | -2.107% | |
| 2026-04-10 | 25.65 | 25.70 | 25.60 | 25.63 | +0.313% | 13,655 | -2.107% | |
| 2026-04-09 | 25.59 | 25.65 | 25.50 | 25.55 | -0.117% | 20,191 | -1.800% | |
| 2026-04-08 | 25.50 | 25.65 | 25.48 | 25.58 | +0.392% | 17,650 | -1.916% | |
| 2026-04-07 | 25.43 | 25.50 | 25.37 | 25.48 | +0.157% | 25,317 | -1.531% | |
| 2026-04-06 | 25.42 | 25.49 | 25.36 | 25.44 | +0.395% | 14,375 | -1.376% | |
| 2026-04-02 | 25.32 | 25.37 | 25.31 | 25.34 | -0.118% | 27,792 | -0.987% | |
| 2026-04-01 | 25.35 | 25.42 | 25.32 | 25.37 | +0.435% | 26,990 | -1.104% | |
| 2026-03-31 | 25.50 | 25.60 | 25.26 | 25.26 | -0.551% | 204,647 | -0.673% | |
| 2026-03-30 | 25.44 | 25.44 | 25.30 | 25.40 | +0.276% | 23,744 | -1.220% | |
| 2026-03-27 | 25.37 | 25.45 | 25.30 | 25.33 | +0.079% | 23,475 | -0.947% | |
| 2026-03-26 | 25.40 | 25.44 | 25.31 | 25.31 | -0.394% | 30,710 | -0.869% | |
| 2026-03-25 | 25.50 | 25.50 | 25.40 | 25.41 | -0.157% | 15,867 | -1.259% | |
| 2026-03-24 | 25.42 | 25.50 | 25.42 | 25.45 | +0.276% | 8,637 | -1.415% | |
| 2026-03-23 | 25.49 | 25.50 | 25.38 | 25.38 | +0.079% | 23,460 | -1.143% | |
| 2026-03-20 | 25.45 | 25.45 | 25.35 | 25.36 | -0.118% | 22,246 | -1.065% | |
| 2026-03-19 | 25.35 | 25.48 | 25.35 | 25.39 | +0.158% | 17,705 | -1.182% | |
| 2026-03-18 | 25.38 | 25.53 | 25.35 | 25.35 | -0.197% | 13,018 | -1.026% | |
| 2026-03-17 | 25.49 | 25.50 | 25.40 | 25.40 | -1.703% | 17,143 | -1.220% | Div $0.469 |
| 2026-03-16 | 25.76 | 25.84 | 25.68 | 25.84 | +0.311% | 39,168 | -2.902% | |
| 2026-03-13 | 25.85 | 25.87 | 25.70 | 25.76 | -0.387% | 20,542 | -2.601% | |
| 2026-03-12 | 25.77 | 25.86 | 25.75 | 25.86 | +0.388% | 33,089 | -2.978% | |
| 2026-03-11 | 25.81 | 25.88 | 25.70 | 25.76 | -0.155% | 32,095 | -2.601% | |
| 2026-03-10 | 25.74 | 25.86 | 25.74 | 25.80 | +0.428% | 8,290 | -2.752% | |
| 2026-03-09 | 25.79 | 25.84 | 25.69 | 25.69 | -0.388% | 17,477 | -2.336% | |
| 2026-03-06 | 25.70 | 25.79 | 25.68 | 25.79 | +0.156% | 11,830 | -2.714% | |
| 2026-03-05 | 25.75 | 25.75 | 25.66 | 25.75 | +0.155% | 23,257 | -2.563% | |
| 2026-03-04 | 25.66 | 25.77 | 25.63 | 25.71 | +0.078% | 8,664 | -2.412% | |
| 2026-03-03 | 25.60 | 25.70 | 25.59 | 25.69 | +0.117% | 19,138 | -2.336% | |
| 2026-03-02 | 25.60 | 25.68 | 25.56 | 25.66 | +0.431% | 23,267 | -2.221% | |
| 2026-02-27 | 25.63 | 25.69 | 25.55 | 25.55 | -0.467% | 180,842 | -1.800% | |
| 2026-02-26 | 25.68 | 25.71 | 25.65 | 25.67 | +0.117% | 16,902 | -2.259% | |
| 2026-02-25 | 25.64 | 25.69 | 25.64 | 25.64 | -0.039% | 11,899 | -2.145% | |
| 2026-02-24 | 25.68 | 25.69 | 25.62 | 25.65 | +0.117% | 16,168 | -2.183% | |
| 2026-02-23 | 25.65 | 25.69 | 25.62 | 25.62 | -0.039% | 12,014 | -2.069% | |
| 2026-02-20 | 25.68 | 25.70 | 25.63 | 25.63 | -0.078% | 12,429 | -2.107% | |
| 2026-02-19 | 25.67 | 25.70 | 25.64 | 25.65 | -0.078% | 32,965 | -2.184% | |
| 2026-02-18 | 25.80 | 25.83 | 25.65 | 25.67 | -0.272% | 23,692 | -2.259% | |
| 2026-02-17 | 25.72 | 25.79 | 25.62 | 25.74 | -0.039% | 38,310 | -2.525% | |
| 2026-02-13 | 25.75 | 25.84 | 25.75 | 25.75 | -0.078% | 10,606 | -2.563% | |
| 2026-02-12 | 25.84 | 25.84 | 25.76 | 25.77 | +0.078% | 14,145 | -2.639% | |
| 2026-02-11 | 25.83 | 25.85 | 25.75 | 25.75 | -0.310% | 16,788 | -2.563% | |
| 2026-02-10 | 25.75 | 25.84 | 25.75 | 25.83 | +0.136% | 11,288 | -2.865% | |
| 2026-02-09 | 25.71 | 25.80 | 25.70 | 25.80 | +0.097% | 14,003 | -2.733% | |
| 2026-02-06 | 25.80 | 25.82 | 25.69 | 25.77 | +0.272% | 12,646 | -2.639% | |
| 2026-02-05 | 25.81 | 25.81 | 25.68 | 25.70 | -0.272% | 15,741 | -2.374% | |
| 2026-02-04 | 25.82 | 25.91 | 25.68 | 25.77 | -0.463% | 23,633 | -2.639% | |
| 2026-02-03 | 25.90 | 25.90 | 25.83 | 25.89 | +0.039% | 17,460 | -3.090% | |
| 2026-02-02 | 25.81 | 25.90 | 25.81 | 25.88 | +0.039% | 17,618 | -3.053% | |
| 2026-01-30 | 25.81 | 25.90 | 25.81 | 25.87 | +0.271% | 17,200 | -3.015% | |
| 2026-01-29 | 25.76 | 25.88 | 25.76 | 25.80 | -0.116% | 15,829 | -2.752% | |
| 2026-01-28 | 25.64 | 25.85 | 25.64 | 25.83 | +0.467% | 32,318 | -2.865% | |
| 2026-01-27 | 25.64 | 25.84 | 25.64 | 25.71 | +0.062% | 36,734 | -2.412% | |
| 2026-01-26 | 25.71 | 25.79 | 25.68 | 25.69 | -0.159% | 34,402 | -2.351% | |
| 2026-01-23 | 25.75 | 25.88 | 25.70 | 25.73 | +0.136% | 20,975 | -2.506% | |
| 2026-01-22 | 25.69 | 25.75 | 25.62 | 25.70 | +0.078% | 26,495 | -2.374% | |
| 2026-01-21 | 25.57 | 25.68 | 25.57 | 25.68 | +0.352% | 14,668 | -2.298% | |
| 2026-01-20 | 25.59 | 25.70 | 25.53 | 25.59 | 0.000% | 22,182 | -1.954% | |
| 2026-01-16 | 25.65 | 25.65 | 25.52 | 25.59 | -0.039% | 28,505 | -1.954% | |
| 2026-01-15 | 25.70 | 25.70 | 25.60 | 25.60 | -0.309% | 13,390 | -1.992% | |
| 2026-01-14 | 25.75 | 25.75 | 25.62 | 25.68 | +0.114% | 21,547 | -2.295% | |
| 2026-01-13 | 25.72 | 25.75 | 25.65 | 25.65 | -0.155% | 24,340 | -2.184% | |
| 2026-01-12 | 25.58 | 25.73 | 25.54 | 25.69 | +0.352% | 21,572 | -2.336% | |
| 2026-01-09 | 25.49 | 25.62 | 25.47 | 25.60 | +0.550% | 26,776 | -1.992% | |
| 2026-01-08 | 25.41 | 25.49 | 25.41 | 25.46 | +0.079% | 21,124 | -1.453% | |
| 2026-01-07 | 25.48 | 25.50 | 25.44 | 25.44 | -0.196% | 29,045 | -1.376% | |
| 2026-01-06 | 25.47 | 25.50 | 25.43 | 25.49 | +0.196% | 32,093 | -1.569% | |
| 2026-01-05 | 25.45 | 25.54 | 25.44 | 25.44 | +0.079% | 36,615 | -1.376% | |
| 2026-01-02 | 25.41 | 25.47 | 25.35 | 25.42 | +0.236% | 25,086 | -1.298% | |
| 2025-12-31 | 25.39 | 25.51 | 25.31 | 25.36 | +0.079% | 109,859 | -1.065% | |
| 2025-12-30 | 25.29 | 25.35 | 25.29 | 25.34 | +0.317% | 30,901 | -0.987% | |
| 2025-12-29 | 25.26 | 25.33 | 25.25 | 25.26 | -0.099% | 61,923 | -0.673% | |
| 2025-12-26 | 25.29 | 25.33 | 25.28 | 25.29 | -0.099% | 33,234 | -0.771% | |
| 2025-12-24 | 25.27 | 25.33 | 25.27 | 25.31 | -0.039% | 16,287 | -0.869% | |
| 2025-12-23 | 25.30 | 25.33 | 25.26 | 25.32 | -0.020% | 58,530 | -0.908% | |
| 2025-12-22 | 25.33 | 25.39 | 25.32 | 25.32 | -0.020% | 30,117 | -0.928% | |
| 2025-12-19 | 25.30 | 25.36 | 25.30 | 25.33 | -0.020% | 34,835 | -0.947% | |
| 2025-12-18 | 25.29 | 25.36 | 25.29 | 25.34 | +0.059% | 32,456 | -0.967% | |
| 2025-12-17 | 25.28 | 25.37 | 25.22 | 25.32 | +0.238% | 87,230 | -0.908% | |
| 2025-12-16 | 25.37 | 25.42 | 25.21 | 25.26 | -2.055% | 96,549 | -0.673% | Div $0.469 |
| 2025-12-15 | 25.67 | 25.80 | 25.67 | 25.79 | +0.155% | 34,064 | -2.714% | |
| 2025-12-12 | 25.76 | 25.78 | 25.73 | 25.75 | -0.039% | 22,191 | -2.563% | |
| 2025-12-11 | 25.75 | 25.77 | 25.72 | 25.76 | +0.078% | 31,186 | -2.601% | |
| 2025-12-10 | 25.67 | 25.75 | 25.67 | 25.74 | 0.000% | 24,904 | -2.525% | |
| 2025-12-09 | 25.71 | 25.74 | 25.69 | 25.74 | +0.156% | 27,759 | -2.525% | |
| 2025-12-08 | 25.70 | 25.74 | 25.65 | 25.70 | 0.000% | 24,062 | -2.374% | |
| 2025-12-05 | 25.68 | 25.71 | 25.62 | 25.70 | +0.156% | 22,556 | -2.374% | |
| 2025-12-04 | 25.71 | 25.74 | 25.63 | 25.66 | -0.175% | 20,764 | -2.221% | |
| 2025-12-03 | 25.63 | 25.71 | 25.62 | 25.71 | +0.209% | 15,997 | -2.393% | |
| 2025-12-02 | 25.57 | 25.66 | 25.57 | 25.65 | +0.201% | 20,569 | -2.189% | |
| 2025-12-01 | 25.54 | 25.62 | 25.54 | 25.60 | +0.353% | 31,493 | -1.992% | |
| 2025-11-28 | 25.58 | 25.60 | 25.47 | 25.51 | -0.078% | 52,691 | -1.646% | |
| 2025-11-26 | 25.50 | 25.55 | 25.50 | 25.53 | +0.157% | 33,733 | -1.723% | |
| 2025-11-25 | 25.55 | 25.55 | 25.46 | 25.49 | -0.059% | 38,480 | -1.569% | |
| 2025-11-24 | 25.50 | 25.60 | 25.48 | 25.50 | -0.176% | 21,560 | -1.627% | |
| 2025-11-21 | 25.50 | 25.60 | 25.42 | 25.55 | +0.393% | 31,953 | -1.800% | |
| 2025-11-20 | 25.53 | 25.66 | 25.45 | 25.45 | -0.313% | 23,069 | -1.415% | |
| 2025-11-19 | 25.56 | 25.57 | 25.51 | 25.53 | -0.039% | 16,809 | -1.723% | |
| 2025-11-18 | 25.58 | 25.58 | 25.50 | 25.54 | -0.020% | 16,079 | -1.762% | |
| 2025-11-17 | 25.53 | 25.58 | 25.46 | 25.55 | +0.137% | 34,119 | -1.781% | |
| 2025-11-14 | 25.52 | 25.57 | 25.50 | 25.51 | 0.000% | 18,965 | -1.646% | |
| 2025-11-13 | 25.55 | 25.63 | 25.51 | 25.51 | -0.313% | 19,588 | -1.646% | |
| 2025-11-12 | 25.56 | 25.69 | 25.56 | 25.59 | -0.078% | 22,332 | -1.954% | |
| 2025-11-11 | 25.58 | 25.64 | 25.57 | 25.61 | +0.117% | 14,953 | -2.030% | |
| 2025-11-10 | 25.60 | 25.60 | 25.55 | 25.58 | +0.108% | 14,106 | -1.916% | |
| 2025-11-07 | 25.58 | 25.59 | 25.51 | 25.55 | -0.069% | 16,377 | -1.810% | |
| 2025-11-06 | 25.51 | 25.57 | 25.50 | 25.57 | +0.275% | 25,090 | -1.877% | |
| 2025-11-05 | 25.48 | 25.56 | 25.47 | 25.50 | -0.078% | 27,366 | -1.608% | |
| 2025-11-04 | 25.52 | 25.58 | 25.47 | 25.52 | -0.078% | 18,821 | -1.685% | |
| 2025-11-03 | 25.60 | 25.60 | 25.46 | 25.54 | -0.039% | 19,264 | -1.762% | |
| 2025-10-31 | 25.65 | 25.67 | 25.50 | 25.55 | -0.185% | 61,363 | -1.800% | |
| 2025-10-30 | 25.52 | 25.65 | 25.52 | 25.60 | +0.068% | 22,143 | -1.982% | |
| 2025-10-29 | 25.70 | 25.70 | 25.58 | 25.58 | -0.020% | 6,196 | -1.916% | |
| 2025-10-28 | 25.72 | 25.76 | 25.55 | 25.59 | -0.504% | 17,496 | -1.935% | |
| 2025-10-27 | 25.58 | 25.74 | 25.58 | 25.71 | +0.448% | 10,459 | -2.429% | |
| 2025-10-24 | 25.58 | 25.64 | 25.55 | 25.60 | +0.078% | 21,332 | -1.992% | |
| 2025-10-23 | 25.53 | 25.59 | 25.50 | 25.58 | +0.274% | 22,494 | -1.916% | |
| 2025-10-22 | 25.50 | 25.55 | 25.46 | 25.51 | -0.039% | 23,822 | -1.646% | |
| 2025-10-21 | 25.53 | 25.57 | 25.48 | 25.52 | +0.059% | 32,636 | -1.685% | |
| 2025-10-20 | 25.59 | 25.63 | 25.48 | 25.50 | +0.059% | 56,175 | -1.627% | |
| 2025-10-17 | 25.57 | 25.63 | 25.48 | 25.49 | -0.039% | 23,723 | -1.569% | |
| 2025-10-16 | 25.46 | 25.59 | 25.46 | 25.50 | 0.000% | 65,512 | -1.608% | |
| 2025-10-15 | 25.67 | 25.70 | 25.50 | 25.50 | -0.391% | 96,909 | -1.608% | |
| 2025-10-14 | 25.64 | 25.64 | 25.54 | 25.60 | +0.151% | 14,404 | -1.992% | |
| 2025-10-13 | 25.64 | 25.64 | 25.55 | 25.56 | +0.163% | 8,932 | -1.845% | |
| 2025-10-10 | 25.64 | 25.70 | 25.52 | 25.52 | -0.797% | 29,857 | -1.685% | |
| 2025-10-09 | 25.75 | 25.75 | 25.62 | 25.73 | +0.097% | 17,983 | -2.468% | |
| 2025-10-08 | 25.79 | 25.79 | 25.64 | 25.70 | -0.335% | 20,862 | -2.374% | |
| 2025-10-07 | 25.85 | 25.87 | 25.72 | 25.79 | -0.246% | 14,879 | -2.701% | |
| 2025-10-06 | 25.88 | 25.90 | 25.80 | 25.85 | -0.232% | 19,460 | -2.940% | |
| 2025-10-03 | 25.85 | 25.95 | 25.81 | 25.91 | -0.077% | 23,453 | -3.165% | |
| 2025-10-02 | 25.82 | 25.93 | 25.74 | 25.93 | +0.193% | 21,356 | -3.239% | |
| 2025-10-01 | 25.65 | 25.88 | 25.60 | 25.88 | +0.897% | 15,293 | -3.053% | |
| 2025-09-30 | 25.72 | 25.80 | 25.59 | 25.65 | +0.274% | 79,854 | -2.183% | |
| 2025-09-29 | 25.75 | 25.75 | 25.58 | 25.58 | -0.117% | 21,503 | -1.916% | |
| 2025-09-26 | 25.76 | 25.78 | 25.61 | 25.61 | -0.640% | 16,604 | -2.030% | |
| 2025-09-25 | 25.81 | 25.84 | 25.75 | 25.77 | -0.290% | 11,918 | -2.658% | |
| 2025-09-24 | 25.73 | 25.88 | 25.73 | 25.85 | -0.039% | 12,835 | -2.940% | |
| 2025-09-23 | 25.83 | 25.90 | 25.77 | 25.86 | -0.077% | 14,335 | -2.978% | |
| 2025-09-22 | 25.74 | 25.89 | 25.74 | 25.88 | 0.000% | 13,884 | -3.053% | |
| 2025-09-19 | 25.60 | 25.88 | 25.60 | 25.88 | +0.388% | 25,577 | -3.053% | |
| 2025-09-18 | 25.77 | 25.83 | 25.73 | 25.78 | -0.463% | 13,666 | -2.676% | |
| 2025-09-17 | 25.72 | 25.90 | 25.64 | 25.90 | +0.817% | 14,929 | -3.127% | |
| 2025-09-16 | 25.60 | 25.75 | 25.60 | 25.69 | -1.192% | 30,763 | -2.336% | Div $0.469 |
| 2025-09-15 | 25.95 | 26.01 | 25.87 | 26.00 | +0.154% | 26,085 | -3.500% | |
| 2025-09-12 | 25.86 | 25.97 | 25.78 | 25.96 | 0.000% | 17,640 | -3.351% | |
| 2025-09-11 | 25.88 | 25.98 | 25.88 | 25.96 | +0.387% | 28,167 | -3.351% | |
| 2025-09-10 | 25.82 | 25.92 | 25.75 | 25.86 | -0.116% | 15,432 | -2.978% | |
| 2025-09-09 | 25.81 | 25.92 | 25.72 | 25.89 | +0.310% | 35,524 | -3.090% | |
| 2025-09-08 | 25.92 | 25.95 | 25.81 | 25.81 | -0.309% | 18,077 | -2.790% | |
| 2025-09-05 | 25.85 | 25.91 | 25.82 | 25.89 | +0.388% | 13,931 | -3.090% | |
| 2025-09-04 | 25.77 | 25.85 | 25.75 | 25.79 | +0.155% | 25,057 | -2.714% | |
| 2025-09-03 | 25.66 | 25.83 | 25.62 | 25.75 | +0.390% | 24,983 | -2.563% | |
| 2025-09-02 | 25.64 | 25.68 | 25.51 | 25.65 | +0.234% | 49,672 | -2.183% | |
| 2025-08-29 | 25.87 | 25.91 | 25.53 | 25.59 | -1.082% | 112,450 | -1.954% | |
| 2025-08-28 | 25.94 | 25.98 | 25.84 | 25.87 | -0.423% | 11,383 | -3.015% | |
| 2025-08-27 | 25.92 | 25.98 | 25.91 | 25.98 | -0.038% | 11,513 | -3.426% | |
| 2025-08-26 | 25.88 | 26.00 | 25.80 | 25.99 | +0.464% | 27,271 | -3.463% | |
| 2025-08-25 | 25.92 | 25.94 | 25.84 | 25.87 | -0.308% | 15,801 | -3.015% | |
| 2025-08-22 | 25.95 | 25.97 | 25.86 | 25.95 | +0.309% | 20,396 | -3.314% | |
| 2025-08-21 | 25.94 | 25.94 | 25.85 | 25.87 | -0.116% | 13,281 | -3.015% | |
| 2025-08-20 | 25.93 | 26.00 | 25.83 | 25.90 | -0.193% | 11,362 | -3.127% | |
| 2025-08-19 | 25.95 | 25.98 | 25.91 | 25.95 | +0.077% | 25,509 | -3.314% | |
| 2025-08-18 | 25.89 | 25.96 | 25.85 | 25.93 | 0.000% | 9,974 | -3.239% | |
| 2025-08-15 | 25.95 | 25.95 | 25.84 | 25.93 | +0.077% | 22,545 | -3.239% | |
| 2025-08-14 | 25.87 | 25.95 | 25.83 | 25.91 | -0.193% | 15,304 | -3.165% | |
| 2025-08-13 | 25.82 | 25.96 | 25.75 | 25.96 | +0.232% | 11,618 | -3.351% | |
| 2025-08-12 | 25.73 | 25.90 | 25.71 | 25.90 | +0.661% | 6,711 | -3.127% | |
| 2025-08-11 | 25.88 | 25.89 | 25.72 | 25.73 | -0.733% | 12,706 | -2.487% | |
| 2025-08-08 | 25.90 | 25.94 | 25.83 | 25.92 | -0.154% | 6,953 | -3.202% | |
| 2025-08-07 | 25.85 | 26.00 | 25.85 | 25.96 | +0.270% | 11,830 | -3.351% | |
| 2025-08-06 | 25.98 | 25.98 | 25.85 | 25.89 | -0.270% | 10,434 | -3.090% | |
| 2025-08-05 | 25.98 | 26.01 | 25.85 | 25.96 | -0.191% | 20,116 | -3.351% | |
| 2025-08-04 | 25.88 | 26.03 | 25.83 | 26.01 | +0.540% | 20,534 | -3.536% | |
| 2025-08-01 | 25.85 | 25.88 | 25.75 | 25.87 | +0.039% | 7,654 | -3.015% | |
| 2025-07-31 | 25.62 | 25.95 | 25.60 | 25.86 | +0.466% | 67,572 | -2.978% | |
| 2025-07-30 | 25.62 | 25.76 | 25.62 | 25.74 | +0.156% | 10,997 | -2.525% | |
| 2025-07-29 | 25.65 | 25.75 | 25.60 | 25.70 | +0.666% | 11,815 | -2.374% | |
| 2025-07-28 | 25.52 | 25.63 | 25.52 | 25.53 | +0.039% | 16,854 | -1.723% | |
| 2025-07-25 | 25.49 | 25.71 | 25.49 | 25.52 | +0.118% | 14,719 | -1.685% | |
| 2025-07-24 | 25.48 | 25.62 | 25.48 | 25.49 | +0.079% | 17,393 | -1.569% | |
| 2025-07-23 | 25.47 | 25.54 | 25.45 | 25.47 | -0.078% | 24,490 | -1.492% | |
| 2025-07-22 | 25.54 | 25.55 | 25.45 | 25.49 | -0.039% | 20,556 | -1.569% | |
| 2025-07-21 | 25.56 | 25.61 | 25.48 | 25.50 | -0.157% | 13,063 | -1.608% | |
| 2025-07-18 | 25.50 | 25.76 | 25.50 | 25.54 | +0.118% | 13,872 | -1.762% | |
| 2025-07-17 | 25.66 | 25.72 | 25.49 | 25.51 | -0.274% | 16,148 | -1.646% | |
| 2025-07-16 | 25.50 | 25.64 | 25.49 | 25.58 | +0.196% | 17,825 | -1.916% | |
| 2025-07-15 | 25.56 | 25.58 | 25.48 | 25.53 | +0.078% | 12,211 | -1.723% | |
| 2025-07-14 | 25.41 | 25.54 | 25.41 | 25.51 | +0.196% | 31,078 | -1.646% | |
| 2025-07-11 | 25.51 | 25.57 | 25.42 | 25.46 | -0.352% | 13,925 | -1.453% | |
| 2025-07-10 | 25.50 | 25.58 | 25.47 | 25.55 | +0.039% | 22,569 | -1.800% | |
| 2025-07-09 | 25.48 | 25.55 | 25.48 | 25.54 | +0.393% | 26,462 | -1.762% | |
| 2025-07-08 | 25.48 | 25.54 | 25.44 | 25.44 | +0.079% | 8,946 | -1.376% | |
| 2025-07-07 | 25.46 | 25.46 | 25.36 | 25.42 | -0.196% | 17,480 | -1.298% | |
| 2025-07-03 | 25.41 | 25.50 | 25.40 | 25.47 | +0.157% | 15,345 | -1.492% | |
| 2025-07-02 | 25.40 | 25.57 | 25.37 | 25.43 | +0.276% | 47,825 | -1.337% | |
| 2025-07-01 | 25.33 | 25.44 | 25.28 | 25.36 | +0.475% | 34,219 | -1.065% | |
| 2025-06-30 | 25.50 | 25.63 | 25.15 | 25.24 | -0.473% | 343,000 | -0.594% | |
| 2025-06-27 | 25.35 | 25.45 | 25.35 | 25.36 | -0.118% | 23,658 | -1.065% | |
| 2025-06-26 | 25.38 | 25.46 | 25.33 | 25.39 | +0.158% | 24,258 | -1.182% | |
| 2025-06-25 | 25.37 | 25.50 | 25.35 | 25.35 | -0.275% | 25,086 | -1.026% | |
| 2025-06-24 | 25.50 | 25.57 | 25.33 | 25.42 | -0.157% | 45,053 | -1.298% | |
| 2025-06-23 | 25.45 | 25.58 | 25.43 | 25.46 | +0.079% | 37,663 | -1.453% | |
| 2025-06-20 | 25.64 | 25.64 | 25.43 | 25.44 | -0.274% | 29,173 | -1.376% | |
| 2025-06-18 | 25.50 | 25.65 | 25.50 | 25.51 | -0.157% | 14,941 | -1.646% | |
| 2025-06-17 | 25.59 | 25.59 | 25.49 | 25.55 | +0.196% | 16,799 | -1.800% | |
| 2025-06-16 | 25.79 | 25.79 | 25.50 | 25.50 | 0.000% | 26,663 | -1.608% | |
| 2025-06-13 | 25.81 | 25.81 | 25.50 | 25.50 | -2.111% | 22,249 | -1.608% | Div $0.469 |
| 2025-06-12 | 26.07 | 26.08 | 25.92 | 26.05 | 0.000% | 10,923 | -3.685% | |
| 2025-06-11 | 26.00 | 26.06 | 26.00 | 26.05 | +0.192% | 18,237 | -3.685% | |
| 2025-06-10 | 26.08 | 26.08 | 25.93 | 26.00 | +0.309% | 18,160 | -3.500% | |
| 2025-06-09 | 25.95 | 26.02 | 25.90 | 25.92 | -0.116% | 22,488 | -3.202% | |
| 2025-06-06 | 26.02 | 26.09 | 25.95 | 25.95 | 0.000% | 16,216 | -3.314% | |
| 2025-06-05 | 25.87 | 26.09 | 25.87 | 25.95 | 0.000% | 8,375 | -3.314% | |
| 2025-06-04 | 25.92 | 26.03 | 25.90 | 25.95 | +0.348% | 10,081 | -3.314% | |
| 2025-06-03 | 25.85 | 25.91 | 25.85 | 25.86 | +0.116% | 25,102 | -2.978% | |
| 2025-06-02 | 25.62 | 25.88 | 25.62 | 25.83 | +1.096% | 22,648 | -2.865% | |
| 2025-05-30 | 25.96 | 25.96 | 25.53 | 25.55 | -1.503% | 89,020 | -1.800% | |
| 2025-05-29 | 25.83 | 25.97 | 25.76 | 25.94 | +0.934% | 16,428 | -3.277% | |
| 2025-05-28 | 25.99 | 25.99 | 25.70 | 25.70 | -0.619% | 19,841 | -2.374% | |
| 2025-05-27 | 26.00 | 26.00 | 25.80 | 25.86 | -0.347% | 6,679 | -2.978% | |
| 2025-05-23 | 26.00 | 26.06 | 25.90 | 25.95 | 0.000% | 6,660 | -3.314% | |
| 2025-05-22 | 25.90 | 26.05 | 25.90 | 25.95 | +0.077% | 14,450 | -3.314% | |
| 2025-05-21 | 26.01 | 26.10 | 25.86 | 25.93 | -0.269% | 17,636 | -3.239% | |
| 2025-05-20 | 26.09 | 26.09 | 26.00 | 26.00 | -0.115% | 8,768 | -3.500% | |
| 2025-05-19 | 25.96 | 26.09 | 25.85 | 26.03 | +0.347% | 15,155 | -3.611% | |
| 2025-05-16 | 25.92 | 26.02 | 25.75 | 25.94 | -0.307% | 31,188 | -3.277% | |
| 2025-05-15 | 25.85 | 26.06 | 25.76 | 26.02 | +1.206% | 14,595 | -3.574% | |
| 2025-05-14 | 25.67 | 25.77 | 25.66 | 25.71 | -0.155% | 16,057 | -2.412% | |
| 2025-05-13 | 25.66 | 25.75 | 25.66 | 25.75 | +0.351% | 10,147 | -2.563% | |
| 2025-05-12 | 25.80 | 25.80 | 25.66 | 25.66 | 0.000% | 12,598 | -2.221% | |
| 2025-05-09 | 25.67 | 25.69 | 25.61 | 25.66 | +0.391% | 14,842 | -2.221% | |
| 2025-05-08 | 25.70 | 25.74 | 25.56 | 25.56 | -0.545% | 14,601 | -1.839% | |
| 2025-05-07 | 25.70 | 25.73 | 25.69 | 25.70 | +0.078% | 6,465 | -2.374% | |
| 2025-05-06 | 25.61 | 25.69 | 25.60 | 25.68 | +0.093% | 11,846 | -2.298% | |
| 2025-05-05 | 25.68 | 25.71 | 25.60 | 25.66 | -0.093% | 18,939 | -2.207% | |
| 2025-05-02 | 25.67 | 25.76 | 25.67 | 25.68 | 0.000% | 8,740 | -2.298% | |
| 2025-05-01 | 25.69 | 25.69 | 25.60 | 25.68 | +0.254% | 23,797 | -2.298% | |
| 2025-04-30 | 25.66 | 25.66 | 25.60 | 25.61 | -0.175% | 19,452 | -2.050% | |
| 2025-04-29 | 25.60 | 25.77 | 25.60 | 25.66 | +0.195% | 22,921 | -2.221% | |
| 2025-04-28 | 25.66 | 25.77 | 25.58 | 25.61 | +0.156% | 14,720 | -2.030% | |
| 2025-04-25 | 25.52 | 25.65 | 25.52 | 25.57 | +0.196% | 9,688 | -1.877% | |
| 2025-04-24 | 25.65 | 25.70 | 25.50 | 25.52 | -0.546% | 16,643 | -1.685% | |
| 2025-04-23 | 25.60 | 25.75 | 25.60 | 25.66 | +0.706% | 14,316 | -2.221% | |
| 2025-04-22 | 25.42 | 25.59 | 25.41 | 25.48 | +0.369% | 39,830 | -1.531% | |
| 2025-04-21 | 25.36 | 25.43 | 25.33 | 25.39 | +0.104% | 34,437 | -1.168% | |
| 2025-04-17 | 25.42 | 25.46 | 25.35 | 25.36 | 0.000% | 23,569 | -1.065% | |
| 2025-04-16 | 25.40 | 25.55 | 25.31 | 25.36 | -0.197% | 36,991 | -1.065% | |
| 2025-04-15 | 25.40 | 25.59 | 25.40 | 25.41 | -0.353% | 23,133 | -1.259% | |
| 2025-04-14 | 25.42 | 25.55 | 25.31 | 25.50 | 0.000% | 39,923 | -1.608% |